Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 -0,55 (-0,69%) OURO
2.336,90 -19,60 (-0,83%) Bitcoin USD
67.484,55 -917,78 (-1,34%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719C00003000 | 2024-05-07 10:28AM EDT | 3.00 | 18.25 | 17.90 | 18.05 | 0.00 | - | 2 | 11 | 237.50% |
| PLTR240719C00004000 | 2024-04-04 1:12PM EDT | 4.00 | 19.13 | 18.75 | 21.30 | 0.00 | - | 1 | 7 | 848.44% |
| PLTR240719C00005000 | 2024-05-21 1:20PM EDT | 5.00 | 16.19 | 15.90 | 16.05 | 0.00 | - | 1 | 5 | 175.00% |
| PLTR240719C00006000 | 2024-05-15 11:11AM EDT | 6.00 | 15.45 | 14.85 | 15.15 | 0.00 | - | 1 | 4 | 167.19% |
| PLTR240719C00007000 | 2024-05-23 1:53PM EDT | 7.00 | 13.92 | 13.85 | 14.10 | 0.00 | - | 4 | 16 | 135.94% |
| PLTR240719C00008000 | 2024-05-24 11:03AM EDT | 8.00 | 13.10 | 12.90 | 13.10 | 0.00 | - | 2 | 36 | 130.47% |
| PLTR240719C00009000 | 2024-05-29 10:34AM EDT | 9.00 | 11.95 | 11.90 | 12.10 | -0.17 | -1.40% | 4 | 27 | 115.63% |
| PLTR240719C00010000 | 2024-05-21 10:46AM EDT | 10.00 | 11.40 | 10.90 | 11.10 | 0.00 | - | 5 | 76 | 102.73% |
| PLTR240719C00011000 | 2024-05-24 3:33PM EDT | 11.00 | 10.05 | 9.90 | 10.20 | 0.00 | - | 1 | 29 | 101.56% |
| PLTR240719C00012000 | 2024-05-28 12:00PM EDT | 12.00 | 9.30 | 8.25 | 9.20 | 0.00 | - | 1 | 48 | 108.98% |
| PLTR240719C00013000 | 2024-05-24 1:08PM EDT | 13.00 | 8.10 | 8.00 | 8.15 | 0.00 | - | 1 | 80 | 82.03% |
| PLTR240719C00014000 | 2024-05-29 10:51AM EDT | 14.00 | 7.02 | 7.00 | 7.15 | -0.02 | -0.28% | 2 | 154 | 71.29% |
| PLTR240719C00015000 | 2024-05-29 12:48PM EDT | 15.00 | 6.00 | 5.95 | 6.25 | -0.30 | -4.76% | 6 | 716 | 63.67% |
| PLTR240719C00016000 | 2024-05-29 9:30AM EDT | 16.00 | 5.00 | 5.05 | 5.20 | -0.40 | -7.41% | 1 | 1,466 | 55.86% |
| PLTR240719C00017000 | 2024-05-29 3:43PM EDT | 17.00 | 4.30 | 3.15 | 4.35 | -0.15 | -3.37% | 7 | 983 | 59.86% |
| PLTR240719C00018000 | 2024-05-29 2:33PM EDT | 18.00 | 3.21 | 3.30 | 3.40 | -0.11 | -3.31% | 13 | 1,399 | 51.03% |
| PLTR240719C00019000 | 2024-05-29 3:01PM EDT | 19.00 | 2.43 | 2.50 | 2.65 | -0.17 | -6.54% | 24 | 984 | 49.41% |
| PLTR240719C00020000 | 2024-05-29 3:50PM EDT | 20.00 | 1.86 | 1.83 | 1.87 | -0.06 | -3.12% | 432 | 14,750 | 43.80% |
| PLTR240719C00021000 | 2024-05-29 3:59PM EDT | 21.00 | 1.30 | 1.30 | 1.32 | -0.07 | -5.11% | 1,757 | 9,495 | 42.77% |
| PLTR240719C00022000 | 2024-05-29 3:58PM EDT | 22.00 | 0.89 | 0.89 | 0.90 | -0.04 | -4.30% | 904 | 12,269 | 42.29% |
| PLTR240719C00023000 | 2024-05-29 3:59PM EDT | 23.00 | 0.58 | 0.58 | 0.60 | -0.04 | -6.45% | 630 | 9,977 | 42.24% |
| PLTR240719C00024000 | 2024-05-29 3:57PM EDT | 24.00 | 0.38 | 0.38 | 0.40 | -0.03 | -7.32% | 382 | 6,461 | 42.73% |
| PLTR240719C00025000 | 2024-05-29 3:55PM EDT | 25.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 1,981 | 18,382 | 43.56% |
| PLTR240719C00026000 | 2024-05-29 3:41PM EDT | 26.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 401 | 6,101 | 45.02% |
| PLTR240719C00027000 | 2024-05-29 3:58PM EDT | 27.00 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 240 | 18,588 | 48.24% |
| PLTR240719C00028000 | 2024-05-29 3:31PM EDT | 28.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 88 | 4,303 | 47.85% |
| PLTR240719C00029000 | 2024-05-29 3:58PM EDT | 29.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 52 | 3,500 | 50.00% |
| PLTR240719C00030000 | 2024-05-29 3:38PM EDT | 30.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2,216 | 11,660 | 51.37% |
| PLTR240719C00031000 | 2024-05-29 2:34PM EDT | 31.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 28 | 3,137 | 53.52% |
| PLTR240719C00032000 | 2024-05-29 12:07PM EDT | 32.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 10 | 5,893 | 56.84% |
| PLTR240719C00033000 | 2024-05-29 10:49AM EDT | 33.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 51 | 6,304 | 57.03% |
| PLTR240719C00034000 | 2024-05-29 1:19PM EDT | 34.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 3 | 1,933 | 60.16% |
| PLTR240719C00035000 | 2024-05-29 1:05PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 4,957 | 61.72% |
| PLTR240719C00036000 | 2024-05-22 12:25PM EDT | 36.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 2 | 3,540 | 64.45% |
| PLTR240719C00037000 | 2024-05-22 10:48AM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 317 | 65.63% |
| PLTR240719C00038000 | 2024-05-29 12:05PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 824 | 67.97% |
| PLTR240719C00039000 | 2024-05-29 9:37AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 713 | 68.75% |
| PLTR240719C00040000 | 2024-05-29 3:25PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 85 | 12,215 | 71.09% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719P00004000 | 2024-01-31 11:33AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PLTR240719P00005000 | 2024-02-06 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 150.00% |
| PLTR240719P00006000 | 2024-03-18 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| PLTR240719P00007000 | 2024-05-06 11:47AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 306 | 121.88% |
| PLTR240719P00008000 | 2024-05-23 12:31PM EDT | 8.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 125 | 122.66% |
| PLTR240719P00009000 | 2024-05-06 1:59PM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 44 | 98.44% |
| PLTR240719P00010000 | 2024-05-15 2:10PM EDT | 10.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 240 | 593 | 97.66% |
| PLTR240719P00011000 | 2024-05-24 10:57AM EDT | 11.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 369 | 86.72% |
| PLTR240719P00012000 | 2024-05-24 2:03PM EDT | 12.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 283 | 75.78% |
| PLTR240719P00013000 | 2024-05-24 3:22PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 470 | 60.16% |
| PLTR240719P00014000 | 2024-05-29 12:11PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 476 | 53.52% |
| PLTR240719P00015000 | 2024-05-29 2:45PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 14 | 7,518 | 49.61% |
| PLTR240719P00016000 | 2024-05-29 1:02PM EDT | 16.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 91 | 3,459 | 45.70% |
| PLTR240719P00017000 | 2024-05-29 3:55PM EDT | 17.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 30 | 2,643 | 41.80% |
| PLTR240719P00018000 | 2024-05-29 3:17PM EDT | 18.00 | 0.24 | 0.22 | 0.25 | +0.02 | +9.09% | 203 | 13,124 | 40.43% |
| PLTR240719P00019000 | 2024-05-29 3:55PM EDT | 19.00 | 0.42 | 0.42 | 0.44 | +0.03 | +7.69% | 166 | 13,635 | 38.67% |
| PLTR240719P00020000 | 2024-05-29 3:51PM EDT | 20.00 | 0.75 | 0.73 | 0.75 | +0.05 | +7.14% | 1,488 | 13,349 | 37.70% |
| PLTR240719P00021000 | 2024-05-29 3:54PM EDT | 21.00 | 1.18 | 1.18 | 1.20 | +0.06 | +5.36% | 1,333 | 7,833 | 37.11% |
| PLTR240719P00022000 | 2024-05-29 3:55PM EDT | 22.00 | 1.78 | 1.76 | 1.79 | +0.06 | +3.49% | 65 | 3,398 | 36.72% |
| PLTR240719P00023000 | 2024-05-29 2:31PM EDT | 23.00 | 2.58 | 2.45 | 2.51 | +0.21 | +8.86% | 214 | 10,353 | 36.72% |
| PLTR240719P00024000 | 2024-05-29 2:25PM EDT | 24.00 | 3.35 | 3.25 | 3.35 | +0.13 | +4.04% | 84 | 2,592 | 37.89% |
| PLTR240719P00025000 | 2024-05-29 2:27PM EDT | 25.00 | 4.26 | 4.10 | 4.25 | +0.23 | +5.71% | 36 | 3,086 | 39.16% |
| PLTR240719P00026000 | 2024-05-23 3:27PM EDT | 26.00 | 5.39 | 5.05 | 5.20 | 0.00 | - | 1 | 1,204 | 41.60% |
| PLTR240719P00027000 | 2024-05-28 2:43PM EDT | 27.00 | 6.02 | 6.00 | 6.15 | 0.00 | - | 16 | 918 | 42.38% |
| PLTR240719P00028000 | 2024-05-16 2:47PM EDT | 28.00 | 6.26 | 7.00 | 7.15 | 0.00 | - | 2 | 350 | 46.88% |
| PLTR240719P00029000 | 2024-05-24 2:39PM EDT | 29.00 | 8.06 | 7.90 | 8.20 | 0.00 | - | 1 | 227 | 56.25% |
| PLTR240719P00030000 | 2024-05-29 11:16AM EDT | 30.00 | 9.23 | 8.90 | 9.20 | -0.07 | -0.75% | 16 | 197 | 60.55% |
| PLTR240719P00031000 | 2024-04-09 9:44AM EDT | 31.00 | 8.55 | 9.70 | 10.05 | 0.00 | - | 98 | 102 | 0.00% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 32.00 | 9.80 | 10.30 | 11.55 | 0.00 | - | 2 | 0 | 92.68% |
| PLTR240719P00033000 | 2024-05-08 2:59PM EDT | 33.00 | 11.85 | 11.90 | 12.20 | 0.00 | - | 130 | 0 | 72.27% |
| PLTR240719P00034000 | 2024-05-01 2:55PM EDT | 34.00 | 11.45 | 12.90 | 13.20 | 0.00 | - | 2 | 2 | 75.78% |
| PLTR240719P00035000 | 2024-05-24 1:56PM EDT | 35.00 | 13.90 | 13.90 | 14.15 | 0.00 | - | 35 | 5 | 73.05% |
| PLTR240719P00036000 | 2024-05-15 9:45AM EDT | 36.00 | 14.55 | 14.90 | 15.20 | 0.00 | - | 10 | 0 | 82.42% |
| PLTR240719P00037000 | 2024-05-14 10:34AM EDT | 37.00 | 15.03 | 15.90 | 16.25 | 0.00 | - | 1 | 0 | 61.72% |
| PLTR240719P00038000 | 2024-02-15 10:53AM EDT | 38.00 | 13.30 | 14.15 | 14.75 | 0.00 | - | 15 | 15 | 0.00% |
| PLTR240719P00039000 | 2024-03-08 12:14PM EDT | 39.00 | 13.15 | 15.75 | 16.30 | 0.00 | - | 2 | 2 | 0.00% |
| PLTR240719P00040000 | 2024-05-14 10:26AM EDT | 40.00 | 18.11 | 18.90 | 19.25 | 0.00 | - | 10 | 0 | 68.75% |
© 2024 Yahoo. Todos os direitos reservados.